NIFTY 50 24,200 CE traded across 23 sessions from 6 May 2025 to 5 Jun 2025, with a life-high of ₹1,047.2 and a low of ₹347.8. Final close ₹551.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2025 | ₹645.55 | ₹645.55 | ₹618.5 | ₹618.5 | 150 | 1,425 |
| 7 May 2025 | ₹618.5 | ₹618.5 | ₹585.25 | ₹585.25 | 525 | 1,575 |
| 8 May 2025 | ₹585 | ₹597.9 | ₹585 | ₹585.25 | 300 | 1,725 |
| 9 May 2025 | ₹444.65 | ₹480.45 | ₹388.75 | ₹419.4 | 3,900 | 3,150 |
| 12 May 2025 | ₹644.6 | ₹1,047.2 | ₹644.55 | ₹1,047.2 | 4,950 | 3,300 |
| 13 May 2025 | ₹887.95 | ₹887.95 | ₹715.45 | ₹715.45 | 1,500 | 2,025 |
| 14 May 2025 | ₹685.75 | ₹728.85 | ₹685.75 | ₹728.85 | 525 | 1,950 |
| 15 May 2025 | ₹670 | ₹830 | ₹649 | ₹790.1 | 2,400 | 3,375 |
| 16 May 2025 | ₹968.6 | ₹983.6 | ₹964.65 | ₹970.4 | 6,150 | 3,300 |
| 19 May 2025 | ₹980.55 | ₹980.55 | ₹885.85 | ₹900.95 | 675 | 3,600 |
| 20 May 2025 | ₹876 | ₹941.6 | ₹708.05 | ₹721.5 | 11,625 | 9,975 |
| 21 May 2025 | ₹806 | ₹898.95 | ₹750 | ₹782.4 | 1,425 | 10,575 |
| 22 May 2025 | ₹646.8 | ₹646.8 | ₹515.05 | ₹608 | 28,725 | 21,300 |
| 23 May 2025 | ₹590 | ₹858.1 | ₹590 | ₹777.85 | 29,175 | 21,750 |
| 26 May 2025 | ₹870.05 | ₹979 | ₹860 | ₹912.1 | 15,825 | 27,600 |
| 27 May 2025 | ₹820 | ₹958.1 | ₹678.5 | ₹761.1 | 34,350 | 32,550 |
| 28 May 2025 | ₹733.95 | ₹781.05 | ₹635.2 | ₹635.2 | 60,975 | 49,500 |
| 29 May 2025 | ₹675 | ₹743 | ₹570 | ₹708.3 | 1,04,925 | 75,300 |
| 30 May 2025 | ₹697.55 | ₹725 | ₹595 | ₹610 | 2,19,675 | 83,100 |
| 2 Jun 2025 | ₹521.05 | ₹623.65 | ₹379 | ₹562.25 | 9,85,200 | 1,64,925 |
| 3 Jun 2025 | ₹649.3 | ₹679.75 | ₹382 | ₹383.7 | 12,05,100 | 1,56,075 |
| 4 Jun 2025 | ₹425 | ₹452.7 | ₹347.8 | ₹413.2 | 16,06,650 | 1,12,425 |
| 5 Jun 2025 | ₹401.8 | ₹712.25 | ₹401.8 | ₹551.85 | 9,48,600 | 44,175 |